Cardano (ADA) historical data and Live price

cardano

Cardano

ADA
$ 1.40 -4.587 % 0.00002287 BTC
MARKET CAP
44.619 B
24H VOLUME
5.439 B
CIRC.SUPPLY
31.948 B
MAX SUPPLY
45 B
Rank6
1H 0.83 %
24H -4.59 %
7D 14.99 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/6/211.2141.3411.1951.2556,301,229,656.6140,106,447,233.16
4/4/211.1731.21.1661.1912,166,855,013.8838,063,850,600.59
3/29/211.1911.2281.1821.2032,554,597,106.3138,419,153,521.15
3/19/211.2391.3421.1961.3027,970,282,917.7841,602,128,113.37
3/8/211.1331.1761.1081.1183,557,114,309.8235,719,914,245.93
3/1/211.311.3421.2391.2929,775,330,112.9641,289,607,566.2
2/28/211.3241.3611.1661.30815,732,556,180.2240,696,967,234.71
2/23/211.0991.1340.8240.95511,201,900,117.0829,703,373,312.87
2/17/210.8710.8960.8260.8915,841,828,077.127,718,724,943.41
2/16/210.8610.9040.8410.8716,948,621,245.9727,097,447,122.27
2/15/210.8480.9080.7170.8618,979,888,269.6626,788,220,382.92
2/14/210.9060.9150.8150.8487,159,401,195.1626,396,411,404.87
2/13/210.9250.950.8330.9067,532,474,269.728,179,179,476.92
2/12/210.9270.9450.8710.9268,035,829,512.7828,797,323,575.5
2/11/210.9310.9730.8720.92810,627,183,208.0328,864,337,306.85
2/10/210.7040.9440.7040.9312,667,653,584.7828,944,519,827.3
2/9/210.6820.7090.6690.7045,885,048,711.5921,888,135,137.86
2/8/210.6620.7190.6340.6839,056,514,740.9221,234,605,387.84
2/7/210.6290.7030.5870.66311,252,055,619.8720,634,977,898.63
2/6/210.5380.6580.5230.6288,109,402,422.319,535,078,373.24
2/5/210.4410.5570.440.5386,808,411,306.5816,734,586,379.37
2/4/210.4410.4470.410.4413,553,059,567.6813,722,204,141.69
2/3/210.4260.4470.4150.4413,648,896,566.713,733,039,800.82
2/2/210.4030.4530.3890.4266,504,904,708.9313,261,606,049.45
2/1/210.3450.4170.3340.4023,838,085,988.7212,508,252,625.67
1/31/210.3630.3750.3390.3452,455,679,992.0510,730,622,858.43
1/30/210.3480.3730.3370.3632,866,173,268.611,281,969,893.98
1/29/210.3520.3660.3320.3653,520,146,241.7511,360,975,414.12
1/28/210.3130.3350.3060.3332,980,005,125.42710,369,873,039.251
1/27/210.3440.3440.3050.3132,666,764,972.7919,740,709,694.5
1/26/210.3440.350.3260.3442,557,745,015.20210,709,963,533.581
1/25/210.3540.3640.3420.3442,339,817,092.41810,699,148,305.527
1/24/210.3460.3690.3390.3542,539,663,711.43111,010,118,426.553
1/23/210.3490.3570.3370.3462,781,033,955.97410,753,827,794.468
1/22/210.310.3590.2840.354,066,222,238.46110,876,193,809.318
1/21/210.3750.3790.3010.313,567,902,823.3619,651,363,868.883
1/20/210.3690.3760.3320.3753,281,600,988.29711,679,436,459.857
1/19/210.3710.3830.3640.3692,957,453,653.16811,484,768,155.75
1/18/210.380.3950.3660.3713,480,282,508.18311,556,043,621.957
1/17/210.3520.3960.3430.385,617,481,333.51711,818,146,766.16
1/16/210.3030.3650.3020.3524,476,161,884.59310,965,408,630.209
1/15/210.3110.330.2810.3033,171,984,602.269,412,470,213.55
1/14/210.3140.3240.30.312,686,785,563.5489,657,183,561.802
1/13/210.2870.3140.2720.3142,656,935,143.9639,757,153,487.969
1/12/210.2750.3130.2660.2874,037,298,874.6368,929,377,217.346
1/11/210.3050.3050.2330.2754,768,803,200.2788,570,417,664.67
1/10/210.3330.340.2850.3053,732,911,205.6239,486,050,469.155
1/9/210.3060.3390.2970.3333,655,608,662.49810,359,612,260.852
1/8/210.30.320.2660.3064,560,690,774.3269,507,877,118.527
1/7/210.3320.3530.2830.35,149,188,551.5959,333,113,823.903
1/6/210.2590.3460.2560.3326,170,988,899.68210,326,186,773.517
1/5/210.2250.2650.2080.2584,097,207,384.0538,036,779,510.754
1/4/210.2050.240.1940.2253,260,699,085.9126,992,916,198.998
1/3/210.1770.2090.1730.2052,303,857,908.876,377,915,101.912
1/2/210.1750.1840.1690.1771,408,849,503.5565,520,054,873.209
1/1/210.1810.1840.1720.1751,122,218,004.3585,455,571,952.596
12/31/200.1840.1860.1770.1811,132,268,396.9425,643,713,240.746
12/30/200.1920.1930.1760.1841,849,432,294.5875,725,936,828.386
12/29/200.1770.1960.1740.1922,967,669,490.1485,978,703,148.791
12/28/200.1540.1790.1530.1771,732,151,278.6475,498,652,273.959
12/27/200.1580.1650.150.1541,578,354,821.3334,804,453,143.561
12/26/200.1580.1620.150.1581,191,970,341.2694,910,288,579.657
12/25/200.1530.1670.150.1581,119,917,804.284,902,200,881.616
12/24/200.1360.1540.1320.1531,470,292,430.8184,756,584,655.894
12/23/200.1560.1570.1270.1361,484,453,886.5044,243,561,035.147
12/22/200.1530.160.1490.1561,138,400,652.9264,859,123,317.81
12/21/200.1620.1650.1480.1531,139,902,285.9974,749,512,290.779
12/20/200.1650.1680.1590.162729,191,687.3445,039,863,586.815
12/19/200.1650.170.1630.165586,684,840.7115,124,648,592.018
12/18/200.1630.1690.1590.1651,101,018,945.1475,133,191,974.654
12/17/200.1680.1740.1620.1631,188,727,265.1265,086,350,899.488
12/16/200.1540.1680.150.168976,699,798.565,214,107,174.133
12/15/200.1580.160.1530.154607,184,172.5214,800,812,312.371
12/14/200.1540.1580.150.158587,078,385.0374,915,534,755.179
12/13/200.1450.1560.1430.154675,025,744.7934,790,208,946.241
12/12/200.1390.1470.1390.144519,780,650.7124,494,503,216.934
12/11/200.1420.1430.1350.139704,854,539.3424,338,604,376.065
12/10/200.1480.1490.140.142798,550,525.2074,417,795,609.797
12/9/200.1410.150.130.1481,320,752,603.0474,609,780,640.809
12/8/200.1540.1550.1390.141939,164,987.2284,384,632,223.596
12/7/200.1590.1590.1520.154789,426,235.6794,795,379,168.492
12/6/200.160.1620.1530.159886,137,949.4064,942,739,300.766
12/5/200.1480.1610.1470.161,036,100,099.2934,967,663,075.752
12/4/200.1640.1650.1470.1481,200,621,758.1074,612,149,973.918
12/3/200.1590.1680.1560.1641,287,927,034.6835,109,042,857.179
12/2/200.1560.160.1510.1591,367,595,805.3624,933,112,086.352
12/1/200.1710.1740.1470.1562,071,556,993.8334,853,014,491.515
11/30/200.1670.1730.1610.1712,151,589,401.8885,329,823,912.186
11/29/200.1650.1710.1580.1671,731,327,207.4195,184,554,213.261
11/28/200.1410.1720.140.1651,932,319,047.0955,127,054,700.152